5 DAY PERFORMANCE
-23.70%
1 MONTH PERFORMANCE
+378.15%
3 MONTH PERFORMANCE
+572.40%
6 MONTH PERFORMANCE
+870.68%
YEAR-TO-DATE PERFORMANCE
+3,760.65%
1 YEAR PERFORMANCE
+4,362.50%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $15.69 | $12.91 (-17.72%) | $16.20 | $12.51 | 359,257 | $7.36 B |
| 12/20/2024 | $15.10 | $15.75 (4.3%) | $17.85 | $13.80 | 502,382 | $7.84 B |
| 12/19/2024 | $19.23 | $16.92 (-12.01%) | $21.50 | $13.75 | 1.11 M | $6.80 B |
| 12/18/2024 | $12.68 | $15.05 (18.69%) | $16.23 | $12.49 | 1.10 M | $7.51 B |
| 12/17/2024 | $10.36 | $10.95 (5.69%) | $11.50 | $9.70 | 499,905 | $6.99 B |
| 12/16/2024 | $8.89 | $10.10 (13.61%) | $10.10 | $8.75 | 990,188 | $7.10 B |
| 12/13/2024 | $6.73 | $8.25 (22.59%) | $8.49 | $6.45 | 632,876 | $6.09 B |
| 12/12/2024 | $5.79 | $6.24 (7.77%) | $6.79 | $5.78 | 158,013 | $4.93 B |
| 12/11/2024 | $7.41 | $5.95 (-19.7%) | $7.46 | $5.44 | 475,742 | $4.88 B |
| 12/10/2024 | $8.36 | $7.46 (-10.77%) | $8.36 | $7.25 | 408,585 | $5.13 B |
| 12/09/2024 | $7.20 | $8.31 (15.42%) | $9.64 | $7.02 | 882,335 | $5.43 B |
| 12/06/2024 | $6.17 | $6.79 (10.05%) | $6.80 | $5.80 | 663,252 | $5.41 B |
| 12/05/2024 | $4.50 | $5.59 (24.22%) | $6.40 | $4.40 | 836,117 | $4.80 B |
| 12/04/2024 | $3.90 | $4.21 (7.95%) | $4.25 | $3.86 | 218,275 | $3.66 B |
| 12/03/2024 | $3.58 | $3.80 (6.15%) | $3.94 | $3.58 | 106,803 | $3.20 B |
| 12/02/2024 | $3.50 | $3.60 (2.86%) | $4.34 | $3.35 | 269,009 | $3.23 B |
| 11/29/2024 | $3.05 | $3.37 (10.49%) | $3.50 | $3.05 | 135,977 | $3.36 B |
| 11/27/2024 | $2.85 | $3.01 (5.61%) | $3.04 | $2.85 | 55,730 | $2.84 B |
| 11/26/2024 | $3.11 | $2.89 (-7.07%) | $3.11 | $2.85 | 69,950 | $2.74 B |
| 11/25/2024 | $3.15 | $3.10 (-1.59%) | $3.29 | $2.90 | 230,133 | $2.89 B |
| 11/22/2024 | $2.54 | $2.70 (6.3%) | $2.85 | $2.33 | 305,806 | $2.97 B |
| 11/21/2024 | $2.32 | $2.32 (0%) | $2.44 | $2.21 | 73,142 | $2.52 B |
| 11/20/2024 | $2.29 | $2.32 (1.31%) | $2.44 | $2.29 | 27,447 | $2.32 B |
| 11/19/2024 | $2.23 | $2.25 (0.9%) | $2.44 | $2.22 | 50,966 | $2.35 B |
| 11/18/2024 | $2.30 | $2.27 (-1.3%) | $2.38 | $2.20 | 24,882 | $2.23 B |
| 11/15/2024 | $2.57 | $2.30 (-10.51%) | $2.57 | $2.20 | 44,029 | $2.29 B |
| 11/14/2024 | $2.41 | $2.51 (4.15%) | $2.62 | $2.31 | 73,962 | $2.39 B |
| 11/13/2024 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.10 | 151,269 | $2.26 B |
| 11/12/2024 | $2.96 | $2.78 (-6.08%) | $2.96 | $2.51 | 189,357 | $2.72 B |
| 11/11/2024 | $2.50 | $2.84 (13.6%) | $2.88 | $2.44 | 171,293 | $2.80 B |
| 11/08/2024 | $2.47 | $2.37 (-4.05%) | $2.48 | $2.27 | 159,698 | $2.59 B |
| 11/07/2024 | $2.24 | $2.41 (7.59%) | $2.48 | $2.02 | 180,208 | $2.50 B |
| 11/06/2024 | $2.01 | $2.05 (1.99%) | $2.09 | $1.97 | 50,384 | $2.05 B |
| 11/05/2024 | $1.93 | $1.92 (-0.52%) | $2.07 | $1.86 | 23,248 | $1.94 B |
| 11/04/2024 | $1.87 | $1.91 (2.14%) | $1.94 | $1.87 | 16,597 | $1.83 B |
| 11/01/2024 | $2.04 | $1.84 (-9.8%) | $2.04 | $1.82 | 7,925 | $1.85 B |
| 10/31/2024 | $2.09 | $1.86 (-11%) | $2.09 | $1.71 | 42,311 | $1.81 B |
| 10/30/2024 | $2.16 | $2.08 (-3.7%) | $2.22 | $2.00 | 46,552 | $1.96 B |
| 10/29/2024 | $2.12 | $2.15 (1.42%) | $2.31 | $2.06 | 118,876 | $2.17 B |
| 10/28/2024 | $1.91 | $2.07 (8.38%) | $2.10 | $1.91 | 84,893 | $2.21 B |
| 10/25/2024 | $1.77 | $1.89 (6.78%) | $1.95 | $1.77 | 27,192 | $1.87 B |
| 10/24/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.79 | 13,626 | $1.90 B |
| 10/23/2024 | $1.82 | $1.81 (-0.55%) | $1.85 | $1.77 | 26,030 | $1.79 B |
| 10/22/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.83 | 6,884 | $1.90 B |
| 10/21/2024 | $1.97 | $1.85 (-6.09%) | $2.00 | $1.82 | 28,359 | $1.94 B |
| 10/18/2024 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.95 | 27,070 | $1.98 B |
| 10/17/2024 | $1.93 | $1.93 (0%) | $1.97 | $1.82 | 25,848 | $1.88 B |
| 10/16/2024 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.82 | 40,007 | $1.89 B |
| 10/15/2024 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.85 | 36,688 | $1.91 B |
| 10/14/2024 | $1.83 | $1.84 (0.55%) | $1.89 | $1.82 | 40,231 | $1.87 B |
| 10/11/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.76 | 41,835 | $1.77 B |
| 10/10/2024 | $1.78 | $1.85 (3.93%) | $1.86 | $1.78 | 21,556 | $1.74 B |
| 10/09/2024 | $1.77 | $1.78 (0.56%) | $1.78 | $1.75 | 16,284 | $1.67 B |
| 10/08/2024 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.75 | 28,197 | $1.69 B |
| 10/07/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.78 | 12,622 | $1.71 B |
| 10/04/2024 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 11,797 | $1.69 B |
| 10/03/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 5,649 | $1.69 B |
| 10/02/2024 | $1.77 | $1.82 (2.82%) | $1.86 | $1.77 | 9,692 | $1.70 B |
| 10/01/2024 | $1.81 | $1.84 (1.66%) | $1.94 | $1.76 | 34,805 | $1.64 B |
| 09/30/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.81 | 30,942 | $1.68 B |
| 09/27/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.86 | 29,740 | $1.72 B |
| 09/26/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.86 | 15,422 | $1.77 B |
| 09/25/2024 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.88 | 18,290 | $1.76 B |
| 09/24/2024 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 15,671 | $1.77 B |